Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,078.00
-6.75(-0.17%)
Dow Futures
32,547.00
-34.00(-0.10%)
Nasdaq Futures
12,523.00
-37.25(-0.30%)
Russell 2000 Futures
1,833.80
-3.40(-0.19%)
Crude Oil
113.64
+1.24(+1.10%)
Gold
1,808.50
-10.40(-0.57%)

Advertisement

Webinar

Yahoo Finance Plus presents 'Investing in the new high-inflation, slowing-growth paradigm'

Analyst Callie Cox joins Jared Blikre to help investors find opportunities in a tough market on Wed, May 18 at 2pm ET.

Heat Biologics, Inc. (HTBX)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

2.3800

+0.0100

(+0.42%)

At close: 04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2022	2.2500	2.4600	2.1700	2.4500	2.4500	106,903
May 16, 2022	1.9000	2.3000	1.9000	2.2100	2.2100	120,201
May 13, 2022	1.8600	1.9600	1.8000	1.9300	1.9300	101,753
May 12, 2022	1.6600	1.7300	1.6501	1.6700	1.6700	74,049
May 11, 2022	1.8300	1.8900	1.6000	1.6500	1.6500	151,205
May 10, 2022	2.1000	2.1000	1.8000	1.8250	1.8250	170,700
May 09, 2022	2.1600	2.1750	1.9450	1.9900	1.9900	147,065
May 06, 2022	2.4200	2.4499	2.1500	2.2100	2.2100	138,306
May 05, 2022	2.5900	2.5900	2.3500	2.3877	2.3877	38,302
May 04, 2022	2.4000	2.6200	2.3200	2.6000	2.6000	64,799
May 03, 2022	2.5000	2.6700	2.3956	2.4100	2.4100	64,327
May 02, 2022	2.4100	2.4800	2.3300	2.3800	2.3800	43,610
Apr 29, 2022	2.3800	2.5599	2.3700	2.3700	2.3700	110,045
Apr 28, 2022	2.2600	2.4299	2.2600	2.3800	2.3800	86,143
Apr 27, 2022	2.3500	2.3500	2.2201	2.2400	2.2400	49,727
Apr 26, 2022	2.4800	2.4800	2.2400	2.2800	2.2800	61,621
Apr 25, 2022	2.4800	2.4900	2.4000	2.4400	2.4400	79,258
Apr 22, 2022	2.5700	2.6500	2.4500	2.4700	2.4700	186,323
Apr 21, 2022	2.6700	2.7900	2.5100	2.6000	2.6000	142,802
Apr 20, 2022	2.7400	2.7801	2.6450	2.6800	2.6800	149,223
Apr 19, 2022	3.1400	3.1800	2.7500	2.7700	2.7700	329,401
Apr 18, 2022	2.9200	3.3800	2.7579	3.1300	3.1300	424,912
Apr 14, 2022	2.7400	2.9700	2.7000	2.8000	2.8000	336,215
Apr 13, 2022	2.7500	2.8000	2.7100	2.7600	2.7600	31,533
Apr 12, 2022	2.8000	2.8000	2.6900	2.7300	2.7300	198,880
Apr 11, 2022	2.8000	3.0800	2.6501	2.7900	2.7900	612,120
Apr 08, 2022	2.9600	2.9600	2.7700	2.7700	2.7700	68,928
Apr 07, 2022	2.9700	3.0600	2.8600	2.9500	2.9500	104,370
Apr 06, 2022	2.9000	3.0500	2.8000	2.9800	2.9800	119,613
Apr 05, 2022	3.1000	3.1000	2.9050	2.9100	2.9100	122,005
Apr 04, 2022	3.0900	3.1200	3.0200	3.0400	3.0400	59,717
Apr 01, 2022	3.1000	3.1700	3.0000	3.0900	3.0900	67,993
Mar 31, 2022	3.0500	3.2450	3.0200	3.0600	3.0600	294,848
Mar 30, 2022	3.1200	3.2000	3.0500	3.0900	3.0900	99,810
Mar 29, 2022	3.0900	3.3500	3.0502	3.1500	3.1500	158,726
Mar 28, 2022	2.9600	3.1000	2.9600	3.0300	3.0300	226,577
Mar 25, 2022	3.1300	3.1500	2.9500	2.9500	2.9500	137,149
Mar 24, 2022	3.1400	3.1500	2.9900	3.1000	3.1000	128,667
Mar 23, 2022	3.1100	3.2000	2.9600	3.1200	3.1200	226,011
Mar 22, 2022	2.6000	3.1200	2.5700	3.0600	3.0600	333,495
Mar 21, 2022	2.6400	2.6700	2.5350	2.5700	2.5700	103,224
Mar 18, 2022	2.4700	2.6899	2.4700	2.6300	2.6300	341,641
Mar 17, 2022	2.3400	2.5800	2.3000	2.5100	2.5100	641,762
Mar 16, 2022	2.1100	2.3700	2.1000	2.3300	2.3300	335,171
Mar 15, 2022	2.0900	2.1800	2.0900	2.1000	2.1000	108,141
Mar 14, 2022	2.3100	2.3700	2.0700	2.1200	2.1200	285,815
Mar 11, 2022	2.4400	2.4966	2.3100	2.3400	2.3400	114,373
Mar 10, 2022	2.4100	2.4400	2.3500	2.4400	2.4400	60,830
Mar 09, 2022	2.3500	2.4800	2.3300	2.4500	2.4500	91,660
Mar 08, 2022	2.3000	2.4000	2.2300	2.3300	2.3300	129,225
Mar 07, 2022	2.3700	2.4200	2.2946	2.3200	2.3200	86,143
Mar 04, 2022	2.5200	2.5250	2.3800	2.3900	2.3900	86,890
Mar 03, 2022	2.5200	2.5700	2.4212	2.5000	2.5000	70,082
Mar 02, 2022	2.4500	2.5500	2.4000	2.4900	2.4900	124,084
Mar 01, 2022	2.5800	2.6900	2.5200	2.5300	2.5300	57,283
Feb 28, 2022	2.4800	2.6300	2.4800	2.6000	2.6000	73,678
Feb 25, 2022	2.5800	2.5819	2.4500	2.5100	2.5100	56,536
Feb 24, 2022	2.4100	2.6700	2.3200	2.5700	2.5700	225,586
Feb 23, 2022	2.5400	2.6300	2.5200	2.5300	2.5300	78,024
Feb 22, 2022	2.6000	2.7000	2.5573	2.5600	2.5600	76,008
Feb 18, 2022	2.7100	2.7972	2.6000	2.6600	2.6600	117,525
Feb 17, 2022	2.8000	2.8700	2.6500	2.7500	2.7500	102,454
Feb 16, 2022	2.9100	2.9200	2.8000	2.8600	2.8600	28,670
Feb 15, 2022	2.7800	2.8900	2.7100	2.8400	2.8400	48,035
Feb 14, 2022	2.8100	2.8500	2.6900	2.6900	2.6900	65,780
Feb 11, 2022	2.9700	3.0500	2.8100	2.8300	2.8300	136,110
Feb 10, 2022	2.8600	3.0400	2.8600	2.9400	2.9400	87,380
Feb 09, 2022	2.7500	2.9400	2.7100	2.9000	2.9000	123,805
Feb 08, 2022	2.7400	2.8500	2.6700	2.7600	2.7600	108,263
Feb 07, 2022	2.7500	2.8700	2.7500	2.7800	2.7800	144,667
Feb 04, 2022	2.7300	2.8000	2.6500	2.7600	2.7600	121,226
Feb 03, 2022	2.7500	2.7900	2.7000	2.7500	2.7500	116,320
Feb 02, 2022	3.0300	3.0300	2.7500	2.7800	2.7800	120,526
Feb 01, 2022	2.9300	3.0300	2.8800	2.9900	2.9900	94,803
Jan 31, 2022	2.6700	2.9500	2.6200	2.9200	2.9200	194,470
Jan 28, 2022	2.5500	2.6300	2.4500	2.6300	2.6300	111,241
Jan 27, 2022	2.7100	2.8900	2.5000	2.5300	2.5300	92,765
Jan 26, 2022	2.9000	2.9900	2.6900	2.7100	2.7100	155,004
Jan 25, 2022	2.6000	2.8000	2.6000	2.7300	2.7300	111,564
Jan 24, 2022	2.5900	2.6983	2.4500	2.6500	2.6500	267,989
Jan 21, 2022	2.8300	2.8434	2.6701	2.7100	2.7100	224,168
Jan 20, 2022	2.8800	3.0353	2.8000	2.8400	2.8400	161,523
Jan 19, 2022	2.9500	2.9800	2.8650	2.9000	2.9000	174,433
Jan 18, 2022	3.0100	3.1000	2.9300	2.9700	2.9700	161,597
Jan 14, 2022	3.0700	3.0863	2.9700	3.0300	3.0300	255,208
Jan 13, 2022	3.1400	3.3901	3.0600	3.0900	3.0900	1,210,675
Jan 12, 2022	3.0835	3.1700	3.0200	3.1400	3.1400	213,509
Jan 11, 2022	3.0700	3.1700	3.0400	3.0800	3.0800	122,077
Jan 10, 2022	3.0800	3.1200	2.9700	3.1000	3.1000	170,152
Jan 07, 2022	3.0300	3.1200	3.0300	3.1000	3.1000	64,345
Jan 06, 2022	3.1400	3.1900	2.9800	3.0500	3.0500	166,330
Jan 05, 2022	3.2100	3.3000	3.0800	3.0900	3.0900	182,708
Jan 04, 2022	3.5500	3.5500	3.2200	3.2200	3.2200	222,834
Jan 03, 2022	3.0500	3.5900	3.0500	3.5400	3.5400	428,841
Dec 31, 2021	3.2500	3.3700	3.0100	3.0400	3.0400	583,665
Dec 30, 2021	3.1100	3.4200	3.1000	3.2800	3.2800	470,413
Dec 29, 2021	3.3000	3.3150	3.0400	3.1800	3.1800	491,096
Dec 28, 2021	3.4400	3.5200	3.3000	3.3000	3.3000	438,205
Dec 27, 2021	3.8700	3.9000	3.4256	3.4700	3.4700	815,795
Dec 23, 2021	3.8200	3.9500	3.7800	3.8700	3.8700	333,046
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,078.00-6.75(-0.17%)

Dow Futures32,547.00-34.00(-0.10%)

Nasdaq Futures12,523.00-37.25(-0.30%)

Russell 2000 Futures1,833.80-3.40(-0.19%)

Crude Oil113.64+1.24(+1.10%)

Gold1,808.50-10.40(-0.57%)

Yahoo Finance Plus presents 'Investing in the new high-inflation, slowing-growth paradigm'

Heat Biologics, Inc. (HTBX)

S&P Futures
4,078.00
-6.75(-0.17%)

Dow Futures
32,547.00
-34.00(-0.10%)

Nasdaq Futures
12,523.00
-37.25(-0.30%)

Russell 2000 Futures
1,833.80
-3.40(-0.19%)

Crude Oil
113.64
+1.24(+1.10%)

Gold
1,808.50
-10.40(-0.57%)